ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Onfolio Holdings Inc. - Common Stock (NQ:ONFO)

0.5502 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2026 0.5500 0.5550 0.5300 0.5502 22,547 +0.01(+1.89%)
Mar 11, 2026 0.5201 0.5700 0.5201 0.5400 18,055 +0.01(+1.89%)
Mar 10, 2026 0.5100 0.5600 0.5100 0.5300 57,743 +0.01(+1.94%)
Mar 09, 2026 0.5100 0.5299 0.5100 0.5199 18,910 -0.00(-0.02%)
Mar 06, 2026 0.5200 0.5239 0.5101 0.5200 29,903 +0.01(+1.34%)
Mar 05, 2026 0.5100 0.5225 0.5035 0.5131 8,339 -0.02(-3.63%)
Mar 04, 2026 0.5100 0.5350 0.5004 0.5324 90,110 +0.03(+6.16%)
Mar 03, 2026 0.5301 0.5301 0.4901 0.5015 64,217 -0.03(-6.26%)
Mar 02, 2026 0.4900 0.5425 0.4900 0.5350 26,156 +0.05(+9.18%)
Feb 27, 2026 0.5200 0.5200 0.4900 0.4900 12,534 +0.00(+0.00%)
Feb 26, 2026 0.5300 0.5390 0.4769 0.4900 45,587 -0.05(-9.11%)
Feb 25, 2026 0.5100 0.5391 0.5102 0.5391 27,570 +0.02(+3.81%)
Feb 24, 2026 0.5530 0.5535 0.4694 0.5193 36,121 -0.03(-6.01%)
Feb 23, 2026 0.5600 0.5600 0.5351 0.5525 56,362 -0.02(-2.73%)
Feb 20, 2026 0.5800 0.5850 0.5151 0.5680 43,059 +0.02(+4.41%)
Feb 19, 2026 0.4852 0.5440 0.4852 0.5440 8,007 +0.05(+9.02%)
Feb 18, 2026 0.4700 0.5000 0.4700 0.4990 28,843 +0.03(+6.17%)
Feb 17, 2026 0.4600 0.4893 0.4550 0.4700 73,695 -0.02(-3.11%)
Feb 13, 2026 0.4700 0.4949 0.4700 0.4851 48,355 +0.02(+3.79%)
Feb 12, 2026 0.5051 0.5051 0.4601 0.4674 95,745 -0.01(-3.07%)
Feb 11, 2026 0.5300 0.5330 0.4700 0.4822 110,860 -0.05(-9.17%)
Feb 10, 2026 0.5508 0.5700 0.5300 0.5309 87,865 -0.05(-8.62%)
Feb 09, 2026 0.5740 0.6134 0.5737 0.5810 41,093 -0.02(-3.81%)
Feb 06, 2026 0.5800 0.6271 0.5700 0.6040 23,256 +0.00(+0.50%)
Feb 05, 2026 0.6102 0.6180 0.6010 0.6010 29,328 -0.01(-0.83%)
Feb 04, 2026 0.6808 0.6808 0.6011 0.6060 34,200 -0.05(-7.80%)
Feb 03, 2026 0.6320 0.6954 0.6135 0.6573 60,301 +0.00(+0.29%)
Feb 02, 2026 0.6145 0.6554 0.6145 0.6554 45,879 +0.02(+2.36%)
Jan 30, 2026 0.6700 0.6700 0.6300 0.6403 68,614 -0.02(-3.13%)
Jan 29, 2026 0.6953 0.7007 0.6522 0.6610 80,288 -0.04(-5.18%)
Jan 28, 2026 0.7010 0.7165 0.6710 0.6971 109,103 -0.00(-0.56%)
Jan 27, 2026 0.7170 0.7550 0.6922 0.7010 66,802 -0.03(-4.33%)
Jan 26, 2026 0.7600 0.8200 0.7016 0.7327 192,647 +0.01(+1.59%)
Jan 23, 2026 0.6500 0.7876 0.6500 0.7212 197,941 +0.06(+9.37%)
Jan 22, 2026 0.6604 0.6816 0.6500 0.6594 66,329 +0.01(+2.23%)
Jan 21, 2026 0.6300 0.6823 0.6010 0.6450 150,201 -0.04(-5.47%)
Jan 20, 2026 0.7200 0.7201 0.6800 0.6823 44,235 -0.04(-6.02%)
Jan 16, 2026 0.7330 0.7393 0.7104 0.7260 23,943 -0.01(-0.95%)
Jan 15, 2026 0.7301 0.7623 0.7200 0.7330 57,260 -0.01(-0.96%)
Jan 14, 2026 0.7650 0.7694 0.7012 0.7401 45,310 -0.01(-1.61%)
Jan 13, 2026 0.7780 0.7910 0.7128 0.7522 87,888 -0.02(-2.87%)
Jan 12, 2026 0.8500 0.8500 0.7700 0.7744 47,942 -0.01(-1.80%)
Jan 09, 2026 0.7990 0.8458 0.7763 0.7886 118,959 -0.00(-0.16%)
Jan 08, 2026 0.7918 0.8155 0.7555 0.7899 67,639 -0.00(-0.24%)
Jan 07, 2026 0.7900 0.8399 0.7500 0.7918 75,453 +0.01(+0.96%)
Jan 06, 2026 0.7990 0.7990 0.7410 0.7843 26,146 +0.02(+2.35%)
Jan 05, 2026 0.7900 0.7955 0.7500 0.7663 57,095 +0.02(+2.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.